Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fresenius Medical Care Ag ADR (NY: FMS )

20.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2003 6.650 6.693 6.630 6.685 31,756 +0.07(+1.12%)
Aug 28, 2003 6.638 6.677 6.443 6.611 212,562 +0.11(+1.68%)
Aug 27, 2003 6.501 6.529 6.443 6.501 141,110 +0.04(+0.60%)
Aug 26, 2003 6.408 6.462 6.408 6.462 51,475 +0.12(+1.97%)
Aug 25, 2003 6.392 6.462 6.337 6.337 33,292 -0.06(-0.98%)
Aug 22, 2003 6.482 6.482 6.376 6.400 49,683 +0.05(+0.86%)
Aug 21, 2003 6.291 6.349 6.248 6.345 59,158 -0.03(-0.43%)
Aug 20, 2003 6.431 6.431 6.365 6.373 38,158 -0.15(-2.28%)
Aug 19, 2003 6.474 6.583 6.447 6.521 311,928 -0.17(-2.51%)
Aug 18, 2003 6.568 6.689 6.560 6.689 38,414 +0.10(+1.54%)
Aug 15, 2003 6.740 6.755 6.579 6.587 12,548 -0.15(-2.20%)
Aug 14, 2003 6.732 6.779 6.646 6.736 18,183 -0.04(-0.58%)
Aug 13, 2003 6.736 6.775 6.661 6.775 24,585 +0.02(+0.29%)
Aug 12, 2003 6.755 6.755 6.708 6.755 35,341 -0.01(-0.17%)
Aug 11, 2003 6.712 6.833 6.685 6.767 26,634 -0.14(-2.09%)
Aug 08, 2003 6.790 6.919 6.790 6.911 269,160 +0.13(+1.90%)
Aug 07, 2003 6.814 6.865 6.755 6.783 27,146 -0.07(-1.03%)
Aug 06, 2003 6.822 6.892 6.736 6.853 161,086 +0.02(+0.29%)
Aug 05, 2003 6.833 6.884 6.794 6.833 227,928 +0.00(+0.00%)
Aug 04, 2003 6.716 6.904 6.716 6.833 355,721 +0.09(+1.27%)
Aug 01, 2003 6.771 6.794 6.716 6.747 34,829 -0.05(-0.69%)
Jul 31, 2003 6.802 6.818 6.712 6.794 312,440 -0.08(-1.14%)
Jul 30, 2003 6.865 6.884 6.677 6.872 67,097 -0.05(-0.79%)
Jul 29, 2003 6.833 6.943 6.833 6.927 48,914 +0.06(+0.85%)
Jul 28, 2003 6.853 6.923 6.833 6.868 46,353 -0.02(-0.23%)
Jul 25, 2003 6.872 6.931 6.798 6.884 47,122 -0.03(-0.40%)
Jul 24, 2003 6.771 6.982 6.771 6.911 488,636 +0.25(+3.69%)
Jul 23, 2003 6.619 6.669 6.615 6.665 19,463 +0.04(+0.65%)
Jul 22, 2003 6.572 6.634 6.572 6.622 53,268 +0.10(+1.56%)
Jul 21, 2003 6.501 6.521 6.458 6.521 679,430 -0.07(-1.12%)
Jul 18, 2003 6.638 6.638 6.572 6.595 38,414 -0.11(-1.57%)
Jul 17, 2003 6.712 6.786 6.650 6.701 32,012 +0.00(+0.00%)
Jul 16, 2003 6.708 6.755 6.661 6.701 277,867 -0.05(-0.69%)
Jul 15, 2003 6.814 6.896 6.697 6.747 44,049 +0.01(+0.12%)
Jul 14, 2003 6.767 6.767 6.697 6.740 114,476 +0.10(+1.47%)
Jul 11, 2003 6.615 6.716 6.564 6.642 247,391 +0.05(+0.77%)
Jul 10, 2003 6.494 6.599 6.474 6.591 44,817 +0.11(+1.69%)
Jul 09, 2003 6.447 6.509 6.447 6.482 32,268 +0.04(+0.61%)
Jul 08, 2003 6.572 6.572 6.365 6.443 46,097 -0.15(-2.31%)
Jul 07, 2003 6.560 6.603 6.458 6.595 87,329 -0.03(-0.47%)
Jul 03, 2003 6.540 6.650 6.533 6.626 33,548 +0.07(+1.01%)
Jul 02, 2003 6.380 6.579 6.376 6.560 53,524 +0.16(+2.44%)
Jul 01, 2003 6.404 6.404 6.306 6.404 43,792 -0.02(-0.24%)
Jun 30, 2003 6.408 6.482 6.369 6.419 54,036 +0.17(+2.69%)
Jun 27, 2003 6.236 6.345 6.236 6.251 31,500 +0.02(+0.25%)
Jun 26, 2003 6.205 6.275 6.162 6.236 45,841 -0.14(-2.20%)
Jun 25, 2003 6.267 6.404 6.267 6.376 40,207 +0.13(+2.06%)
Jun 24, 2003 6.279 6.306 6.201 6.248 34,061 -0.13(-2.02%)
Jun 23, 2003 6.400 6.455 6.248 6.376 50,707 -0.23(-3.43%)
Jun 20, 2003 6.587 6.654 6.505 6.603 87,585 +0.28(+4.45%)
Jun 19, 2003 6.470 6.470 6.251 6.322 87,329 -0.17(-2.65%)
Jun 18, 2003 6.521 6.548 6.462 6.494 31,756 -0.02(-0.30%)
Jun 17, 2003 6.529 6.552 6.470 6.513 59,927 +0.04(+0.60%)
Jun 16, 2003 6.497 6.540 6.419 6.474 76,061 +0.23(+3.62%)
Jun 13, 2003 6.345 6.345 6.228 6.248 11,268 -0.01(-0.19%)
Jun 12, 2003 6.189 6.287 6.130 6.259 118,061 +0.07(+1.14%)
Jun 11, 2003 6.169 6.209 6.119 6.189 21,768 +0.01(+0.19%)
Jun 10, 2003 6.158 6.177 6.025 6.177 41,744 -0.02(-0.32%)
Jun 09, 2003 6.169 6.267 6.154 6.197 33,036 +0.03(+0.51%)
Jun 06, 2003 6.314 6.314 6.130 6.166 42,768 -0.22(-3.42%)
Jun 05, 2003 6.326 6.435 6.326 6.384 22,280 +0.02(+0.31%)
Jun 04, 2003 6.306 6.380 6.287 6.365 36,878 +0.00(+0.06%)
Jun 03, 2003 6.345 6.384 6.314 6.361 52,500 +0.07(+1.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.